Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 188.09 | 188.09 | 188.09 | 155,461 | -1.34(-0.71%) | |
Dec 30, 2020 | 192.58 | 196.04 | 188.01 | 189.43 | 155,461 | -1.94(-1.01%) |
Dec 29, 2020 | 193.99 | 194.25 | 184.86 | 191.37 | 190,775 | -1.30(-0.67%) |
Dec 28, 2020 | 194.68 | 195.29 | 190.19 | 192.67 | 184,142 | +1.96(+1.03%) |
Dec 24, 2020 | 189.86 | 192.48 | 188.12 | 190.71 | 106,800 | -0.08(-0.04%) |
Dec 23, 2020 | 193.08 | 193.08 | 188.01 | 190.79 | 198,082 | -1.71(-0.89%) |
Dec 22, 2020 | 192.37 | 198.40 | 191.10 | 192.50 | 391,755 | +1.87(+0.98%) |
Dec 21, 2020 | 181.88 | 191.17 | 181.88 | 190.63 | 340,444 | +4.92(+2.65%) |
Dec 18, 2020 | 190.99 | 191.69 | 183.35 | 185.71 | 535,100 | -4.01(-2.11%) |
Dec 17, 2020 | 186.18 | 191.21 | 185.50 | 189.72 | 370,447 | +2.63(+1.41%) |
Dec 16, 2020 | 191.76 | 192.92 | 186.80 | 187.09 | 410,956 | -4.55(-2.37%) |
Dec 15, 2020 | 191.34 | 193.78 | 184.43 | 191.64 | 324,580 | -3.18(-1.63%) |
Dec 14, 2020 | 198.00 | 201.19 | 194.43 | 194.82 | 249,738 | -1.82(-0.93%) |
Dec 11, 2020 | 194.23 | 199.06 | 192.90 | 196.64 | 186,300 | -0.55(-0.28%) |
Dec 10, 2020 | 190.66 | 199.20 | 190.12 | 197.19 | 262,568 | +6.54(+3.43%) |
Dec 09, 2020 | 201.23 | 202.36 | 189.04 | 190.65 | 369,591 | -7.97(-4.01%) |
Dec 08, 2020 | 198.03 | 202.21 | 197.54 | 198.62 | 425,568 | -1.64(-0.82%) |
Dec 07, 2020 | 200.14 | 204.72 | 198.60 | 200.26 | 297,035 | -0.20(-0.10%) |
Dec 04, 2020 | 193.74 | 201.36 | 193.74 | 200.46 | 223,900 | +6.86(+3.54%) |
Dec 03, 2020 | 192.91 | 194.50 | 189.29 | 193.60 | 372,914 | +2.10(+1.10%) |
Dec 02, 2020 | 188.59 | 192.20 | 185.63 | 191.50 | 183,701 | +1.64(+0.86%) |
Dec 01, 2020 | 188.18 | 190.53 | 184.00 | 189.86 | 1,026,547 | +4.12(+2.22%) |
Nov 30, 2020 | 185.60 | 187.93 | 182.22 | 185.74 | 253,336 | +0.75(+0.41%) |
Nov 27, 2020 | 182.23 | 185.59 | 182.12 | 184.99 | 89,700 | +3.01(+1.65%) |
Nov 25, 2020 | 183.59 | 183.84 | 180.66 | 181.98 | 145,700 | -1.61(-0.88%) |
Nov 24, 2020 | 185.86 | 186.92 | 181.00 | 183.59 | 341,768 | +0.45(+0.25%) |
Nov 23, 2020 | 181.49 | 184.49 | 179.07 | 183.14 | 195,514 | +3.60(+2.01%) |
Nov 20, 2020 | 177.26 | 182.01 | 175.58 | 179.54 | 188,400 | +1.15(+0.64%) |
Nov 19, 2020 | 172.98 | 178.68 | 172.68 | 178.39 | 129,483 | +5.41(+3.13%) |
Nov 18, 2020 | 171.94 | 174.64 | 169.96 | 172.98 | 165,102 | +2.98(+1.75%) |
Nov 17, 2020 | 171.90 | 173.94 | 165.44 | 170.00 | 522,679 | -3.91(-2.25%) |
Nov 16, 2020 | 176.98 | 178.00 | 172.24 | 173.91 | 300,576 | -0.75(-0.43%) |
Nov 13, 2020 | 182.74 | 183.40 | 171.87 | 174.66 | 334,000 | -6.09(-3.37%) |
Nov 12, 2020 | 181.01 | 184.39 | 177.50 | 180.75 | 210,527 | -0.44(-0.24%) |
Nov 11, 2020 | 175.94 | 181.59 | 175.25 | 181.19 | 194,955 | +7.10(+4.08%) |
Nov 10, 2020 | 171.05 | 175.62 | 168.12 | 174.09 | 319,590 | +4.74(+2.80%) |
Nov 09, 2020 | 173.82 | 176.37 | 169.31 | 169.35 | 269,647 | +1.36(+0.81%) |
Nov 06, 2020 | 167.87 | 172.55 | 167.02 | 167.99 | 215,500 | +0.35(+0.21%) |
Nov 05, 2020 | 163.10 | 168.22 | 161.71 | 167.64 | 468,835 | +1.63(+0.98%) |
Nov 04, 2020 | 162.00 | 167.61 | 162.00 | 166.01 | 691,752 | +5.51(+3.43%) |
Nov 03, 2020 | 145.00 | 160.90 | 142.00 | 160.50 | 1,519,166 | +38.75(+31.83%) |
Nov 02, 2020 | 120.54 | 126.19 | 118.75 | 121.75 | 320,051 | +2.32(+1.94%) |
Oct 30, 2020 | 122.71 | 123.43 | 115.00 | 119.43 | 281,700 | -4.46(-3.60%) |
Oct 29, 2020 | 119.80 | 125.67 | 117.58 | 123.89 | 201,108 | +3.89(+3.24%) |
Oct 28, 2020 | 123.50 | 123.50 | 118.02 | 120.00 | 252,864 | -5.98(-4.75%) |
Oct 27, 2020 | 126.21 | 126.62 | 124.29 | 125.98 | 240,482 | +0.50(+0.40%) |
Oct 26, 2020 | 124.69 | 126.82 | 122.50 | 125.48 | 158,962 | -1.20(-0.95%) |
Oct 23, 2020 | 124.45 | 126.98 | 121.91 | 126.68 | 119,200 | +2.83(+2.29%) |
Oct 22, 2020 | 120.22 | 124.07 | 119.69 | 123.85 | 136,006 | +4.50(+3.77%) |
Oct 21, 2020 | 122.24 | 122.53 | 118.44 | 119.35 | 144,543 | -3.41(-2.78%) |
Oct 20, 2020 | 124.16 | 124.98 | 120.60 | 122.76 | 221,608 | -1.21(-0.98%) |
Oct 19, 2020 | 127.31 | 128.75 | 123.77 | 123.97 | 99,296 | -2.77(-2.19%) |
Oct 16, 2020 | 126.60 | 128.00 | 123.98 | 126.74 | 133,200 | +0.38(+0.30%) |
Oct 15, 2020 | 122.72 | 127.49 | 121.33 | 126.36 | 138,236 | +1.50(+1.20%) |
Oct 14, 2020 | 128.37 | 130.25 | 123.88 | 124.86 | 146,579 | -3.77(-2.93%) |
Oct 13, 2020 | 125.37 | 129.02 | 125.20 | 128.63 | 234,930 | +3.65(+2.92%) |
Oct 12, 2020 | 130.59 | 131.09 | 122.71 | 124.98 | 289,649 | -5.02(-3.86%) |
Oct 09, 2020 | 129.62 | 131.28 | 126.90 | 130.00 | 223,300 | +1.32(+1.03%) |
Oct 08, 2020 | 135.16 | 135.20 | 128.24 | 128.68 | 246,165 | -5.11(-3.82%) |
Oct 07, 2020 | 131.66 | 134.28 | 131.30 | 133.79 | 197,839 | +3.64(+2.80%) |
Oct 06, 2020 | 130.00 | 134.29 | 128.03 | 130.15 | 212,970 | +0.48(+0.37%) |
Oct 05, 2020 | 127.31 | 129.89 | 126.50 | 129.67 | 200,540 | +3.37(+2.67%) |
Oct 02, 2020 | 128.05 | 129.95 | 125.80 | 126.30 | 236,800 | -4.12(-3.16%) |
Oct 01, 2020 | 131.00 | 131.79 | 129.18 | 130.42 | 259,888 | +1.37(+1.06%) |
Sep 30, 2020 | 130.29 | 132.57 | 127.51 | 129.05 | 263,155 | -0.88(-0.68%) |
Sep 29, 2020 | 131.80 | 132.69 | 129.54 | 129.93 | 208,489 | -0.98(-0.75%) |
Sep 28, 2020 | 129.00 | 131.73 | 127.61 | 130.91 | 216,989 | +3.50(+2.75%) |
Sep 25, 2020 | 123.00 | 128.00 | 121.94 | 127.41 | 308,000 | +2.40(+1.92%) |
Sep 24, 2020 | 127.65 | 128.07 | 123.80 | 125.01 | 363,014 | -3.06(-2.39%) |
Sep 23, 2020 | 126.95 | 130.62 | 125.72 | 128.07 | 422,959 | +0.07(+0.05%) |
Sep 22, 2020 | 122.73 | 131.32 | 122.26 | 128.00 | 760,032 | +6.59(+5.43%) |
Sep 21, 2020 | 124.80 | 125.38 | 120.14 | 121.41 | 486,945 | -5.44(-4.29%) |
Sep 18, 2020 | 127.66 | 130.80 | 124.44 | 126.85 | 1,058,700 | +2.84(+2.29%) |
Sep 17, 2020 | 121.14 | 126.92 | 120.31 | 124.01 | 617,753 | +0.43(+0.35%) |
Sep 16, 2020 | 125.20 | 127.50 | 123.15 | 123.58 | 436,039 | -1.67(-1.33%) |
Sep 15, 2020 | 131.66 | 131.78 | 125.17 | 125.25 | 546,631 | -4.32(-3.33%) |
Sep 14, 2020 | 128.68 | 132.15 | 127.89 | 129.57 | 298,950 | +2.10(+1.65%) |
Sep 11, 2020 | 123.33 | 131.26 | 123.33 | 127.47 | 397,900 | +4.90(+4.00%) |
Sep 10, 2020 | 122.47 | 127.68 | 122.09 | 122.57 | 291,693 | +1.72(+1.42%) |
Sep 09, 2020 | 119.99 | 122.96 | 116.30 | 120.85 | 303,432 | +3.13(+2.66%) |
Sep 08, 2020 | 115.97 | 120.14 | 115.11 | 117.72 | 319,834 | -0.56(-0.47%) |
Sep 04, 2020 | 119.84 | 120.27 | 110.06 | 118.28 | 270,400 | -1.29(-1.08%) |
Sep 03, 2020 | 123.44 | 123.44 | 115.01 | 119.57 | 284,831 | -5.58(-4.46%) |
Sep 02, 2020 | 125.66 | 126.45 | 122.59 | 125.15 | 252,894 | +1.23(+0.99%) |
Sep 01, 2020 | 120.28 | 124.65 | 118.98 | 123.92 | 300,781 | +4.47(+3.74%) |
Aug 31, 2020 | 116.61 | 120.33 | 116.12 | 119.45 | 271,913 | +2.32(+1.98%) |
Aug 28, 2020 | 116.96 | 118.04 | 115.25 | 117.13 | 243,000 | +1.65(+1.43%) |
Aug 27, 2020 | 116.91 | 116.91 | 114.00 | 115.48 | 351,081 | -3.14(-2.65%) |
Aug 26, 2020 | 117.60 | 119.03 | 116.46 | 118.62 | 175,798 | +1.47(+1.25%) |
Aug 25, 2020 | 113.82 | 117.62 | 112.31 | 117.15 | 218,189 | +4.01(+3.54%) |
Aug 24, 2020 | 112.86 | 113.79 | 111.45 | 113.14 | 201,552 | +1.83(+1.64%) |
Aug 21, 2020 | 111.26 | 113.87 | 109.30 | 111.31 | 277,300 | -1.21(-1.08%) |
Aug 20, 2020 | 110.00 | 114.38 | 110.00 | 112.52 | 243,563 | +1.55(+1.40%) |
Aug 19, 2020 | 111.67 | 113.52 | 110.44 | 110.97 | 200,764 | -0.03(-0.03%) |
Aug 18, 2020 | 107.96 | 111.36 | 107.24 | 111.00 | 391,503 | +3.62(+3.37%) |
Aug 17, 2020 | 107.87 | 108.73 | 106.31 | 107.38 | 392,875 | -0.68(-0.63%) |
Aug 14, 2020 | 109.41 | 109.76 | 107.42 | 108.06 | 230,800 | -1.94(-1.76%) |
Aug 13, 2020 | 108.31 | 112.57 | 108.20 | 110.00 | 360,828 | +1.98(+1.83%) |
Aug 12, 2020 | 105.24 | 109.00 | 105.24 | 108.02 | 331,901 | +2.79(+2.65%) |
Aug 11, 2020 | 106.20 | 106.78 | 104.79 | 105.23 | 326,625 | -0.15(-0.14%) |
Aug 10, 2020 | 105.62 | 107.74 | 103.15 | 105.38 | 227,300 | +0.46(+0.44%) |
Aug 07, 2020 | 106.00 | 109.47 | 104.44 | 104.92 | 207,600 | -1.03(-0.97%) |
Aug 06, 2020 | 108.28 | 108.38 | 103.81 | 105.95 | 482,443 | -2.94(-2.70%) |
Aug 05, 2020 | 107.65 | 119.26 | 107.12 | 108.89 | 551,372 | +6.90(+6.77%) |
Aug 04, 2020 | 101.41 | 103.99 | 100.99 | 101.99 | 328,668 | +0.58(+0.57%) |
Aug 03, 2020 | 100.39 | 102.34 | 99.41 | 101.41 | 309,201 | +2.05(+2.06%) |
Jul 31, 2020 | 99.63 | 100.87 | 97.19 | 99.36 | 222,800 | -0.36(-0.36%) |
Jul 30, 2020 | 99.12 | 100.57 | 97.46 | 99.72 | 168,215 | -1.48(-1.46%) |
Jul 29, 2020 | 97.96 | 103.76 | 97.55 | 101.20 | 255,398 | +3.67(+3.76%) |
Jul 28, 2020 | 101.31 | 101.43 | 97.29 | 97.53 | 166,487 | -4.13(-4.06%) |
Jul 27, 2020 | 99.55 | 101.89 | 98.58 | 101.66 | 206,760 | +1.92(+1.93%) |
Jul 24, 2020 | 100.02 | 100.95 | 98.21 | 99.74 | 155,000 | -1.44(-1.42%) |
Jul 23, 2020 | 101.98 | 105.53 | 100.73 | 101.18 | 224,773 | -0.70(-0.69%) |
Jul 22, 2020 | 99.74 | 102.26 | 99.23 | 101.88 | 265,240 | +2.49(+2.51%) |
Jul 21, 2020 | 98.96 | 100.75 | 98.44 | 99.39 | 229,056 | +0.28(+0.28%) |
Jul 20, 2020 | 98.48 | 103.06 | 98.16 | 99.11 | 158,744 | +0.63(+0.64%) |
Jul 17, 2020 | 96.76 | 99.65 | 96.76 | 98.48 | 169,000 | +2.32(+2.41%) |
Jul 16, 2020 | 98.79 | 99.67 | 94.83 | 96.16 | 230,483 | -3.31(-3.33%) |
Jul 15, 2020 | 94.88 | 102.62 | 94.39 | 99.47 | 515,728 | +9.50(+10.56%) |
Jul 14, 2020 | 92.00 | 92.20 | 85.03 | 89.97 | 301,149 | -2.13(-2.31%) |
Jul 13, 2020 | 93.19 | 96.90 | 91.79 | 92.10 | 288,916 | -0.12(-0.13%) |
Jul 10, 2020 | 94.50 | 94.84 | 91.76 | 92.22 | 242,500 | -2.43(-2.57%) |
Jul 09, 2020 | 93.66 | 95.90 | 93.08 | 94.65 | 286,303 | +1.51(+1.62%) |
Jul 08, 2020 | 89.04 | 93.92 | 88.87 | 93.14 | 222,040 | +3.99(+4.48%) |
Jul 07, 2020 | 90.58 | 93.00 | 88.96 | 89.15 | 210,341 | -2.17(-2.38%) |
Jul 06, 2020 | 90.57 | 92.25 | 90.57 | 91.32 | 168,096 | +2.44(+2.75%) |
Jul 02, 2020 | 89.00 | 89.21 | 86.64 | 88.88 | 279,700 | +1.38(+1.58%) |
Jul 01, 2020 | 87.14 | 89.79 | 87.14 | 87.50 | 344,576 | +0.48(+0.55%) |
Jun 30, 2020 | 84.48 | 87.40 | 83.09 | 87.02 | 287,795 | +2.39(+2.82%) |
Jun 29, 2020 | 85.95 | 86.30 | 82.77 | 84.63 | 329,081 | +0.13(+0.15%) |
Jun 26, 2020 | 90.81 | 90.81 | 83.01 | 84.50 | 2,013,700 | -6.67(-7.32%) |
Jun 25, 2020 | 91.75 | 92.66 | 89.20 | 91.17 | 495,536 | -0.74(-0.81%) |
Jun 24, 2020 | 97.11 | 97.94 | 88.48 | 91.91 | 620,052 | -6.02(-6.15%) |
Jun 23, 2020 | 96.39 | 99.26 | 96.25 | 97.93 | 425,689 | +1.83(+1.90%) |
Jun 22, 2020 | 96.02 | 98.00 | 93.89 | 96.10 | 358,072 | +0.08(+0.08%) |
Jun 19, 2020 | 94.44 | 97.42 | 94.38 | 96.02 | 429,300 | +2.64(+2.83%) |
Jun 18, 2020 | 90.82 | 94.44 | 90.82 | 93.38 | 346,824 | +0.77(+0.83%) |
Jun 17, 2020 | 88.29 | 93.20 | 87.68 | 92.61 | 425,222 | +4.72(+5.37%) |
Jun 16, 2020 | 87.95 | 89.45 | 85.76 | 87.89 | 217,978 | +2.37(+2.77%) |
Jun 15, 2020 | 80.00 | 85.71 | 80.00 | 85.52 | 434,608 | +2.15(+2.58%) |
Jun 12, 2020 | 83.50 | 85.71 | 81.18 | 83.37 | 245,300 | +2.42(+2.99%) |
Jun 11, 2020 | 82.92 | 84.16 | 80.08 | 80.95 | 546,111 | -4.53(-5.30%) |
Jun 10, 2020 | 88.93 | 89.39 | 85.31 | 85.48 | 325,199 | -2.86(-3.24%) |
Jun 09, 2020 | 88.38 | 91.73 | 87.24 | 88.34 | 266,350 | -0.86(-0.96%) |
Jun 08, 2020 | 89.00 | 92.37 | 88.10 | 89.20 | 370,158 | +0.02(+0.02%) |
Jun 05, 2020 | 86.09 | 89.93 | 85.68 | 89.18 | 233,200 | +4.37(+5.15%) |
Jun 04, 2020 | 85.53 | 87.06 | 83.61 | 84.81 | 310,058 | -1.74(-2.01%) |
Jun 03, 2020 | 85.45 | 88.86 | 84.95 | 86.55 | 230,956 | +2.08(+2.46%) |
Jun 02, 2020 | 83.35 | 84.70 | 82.06 | 84.47 | 333,714 | +1.12(+1.34%) |
Jun 01, 2020 | 82.00 | 85.25 | 81.60 | 83.35 | 232,363 | +1.81(+2.22%) |
May 29, 2020 | 80.21 | 81.81 | 78.80 | 81.54 | 400,200 | +1.54(+1.93%) |
May 28, 2020 | 79.60 | 82.66 | 78.78 | 80.00 | 225,956 | +0.77(+0.97%) |
May 27, 2020 | 80.61 | 80.61 | 75.16 | 79.23 | 462,402 | -0.64(-0.80%) |
May 26, 2020 | 88.00 | 88.10 | 79.19 | 79.87 | 317,378 | -6.31(-7.32%) |
May 22, 2020 | 81.83 | 86.29 | 81.70 | 86.18 | 416,300 | +4.67(+5.73%) |
May 21, 2020 | 82.75 | 83.49 | 80.81 | 81.51 | 290,533 | -1.52(-1.83%) |
May 20, 2020 | 81.35 | 86.25 | 80.01 | 83.03 | 441,382 | +3.17(+3.97%) |
May 19, 2020 | 80.00 | 84.05 | 78.63 | 79.86 | 364,690 | +0.24(+0.30%) |
May 18, 2020 | 78.47 | 82.76 | 77.26 | 79.62 | 464,938 | +4.09(+5.42%) |
May 15, 2020 | 72.27 | 76.19 | 71.21 | 75.53 | 287,300 | +3.26(+4.51%) |
May 14, 2020 | 67.29 | 73.26 | 66.09 | 72.27 | 431,508 | +4.03(+5.91%) |
May 13, 2020 | 68.20 | 68.77 | 65.71 | 68.24 | 437,725 | -0.29(-0.42%) |
May 12, 2020 | 70.49 | 72.84 | 68.00 | 68.53 | 314,410 | -1.82(-2.59%) |
May 11, 2020 | 70.44 | 71.34 | 68.11 | 70.35 | 558,262 | -1.09(-1.53%) |
May 08, 2020 | 71.00 | 72.39 | 67.19 | 71.44 | 282,700 | -0.06(-0.08%) |
May 07, 2020 | 71.18 | 71.67 | 68.01 | 71.50 | 278,449 | +1.75(+2.51%) |
May 06, 2020 | 68.72 | 71.99 | 66.12 | 69.75 | 373,465 | +1.00(+1.45%) |
May 05, 2020 | 67.26 | 71.10 | 66.78 | 68.75 | 292,636 | +1.49(+2.22%) |
May 04, 2020 | 67.23 | 69.22 | 66.52 | 67.26 | 223,927 | -0.81(-1.19%) |
May 01, 2020 | 70.79 | 71.55 | 65.25 | 68.07 | 281,200 | -3.59(-5.01%) |
Apr 30, 2020 | 73.74 | 75.99 | 71.58 | 71.66 | 290,213 | -3.60(-4.78%) |
Apr 29, 2020 | 75.49 | 76.34 | 73.67 | 75.26 | 336,005 | +1.18(+1.59%) |
Apr 28, 2020 | 79.33 | 79.33 | 73.78 | 74.08 | 435,897 | -0.42(-0.56%) |
Apr 27, 2020 | 73.02 | 76.40 | 71.89 | 74.50 | 358,124 | +2.14(+2.96%) |
Apr 24, 2020 | 70.57 | 73.96 | 69.50 | 72.36 | 397,500 | +2.61(+3.74%) |
Apr 23, 2020 | 70.36 | 72.79 | 68.84 | 69.75 | 455,614 | -0.24(-0.34%) |
Apr 22, 2020 | 68.02 | 72.29 | 66.32 | 69.99 | 662,926 | +0.31(+0.44%) |
Apr 21, 2020 | 72.68 | 72.84 | 68.21 | 69.68 | 291,249 | -4.49(-6.05%) |
Apr 20, 2020 | 74.52 | 77.01 | 73.18 | 74.17 | 333,550 | -2.08(-2.73%) |
Apr 17, 2020 | 75.36 | 79.63 | 73.80 | 76.25 | 486,800 | +3.08(+4.21%) |
Apr 16, 2020 | 69.00 | 73.73 | 67.62 | 73.17 | 375,394 | +3.86(+5.57%) |
Apr 15, 2020 | 69.50 | 70.45 | 66.31 | 69.31 | 438,911 | -0.75(-1.07%) |
Apr 14, 2020 | 64.99 | 71.05 | 64.16 | 70.06 | 1,536,315 | +6.67(+10.52%) |
Apr 13, 2020 | 64.78 | 64.78 | 61.04 | 63.39 | 237,105 | -1.22(-1.89%) |
Apr 09, 2020 | 64.00 | 70.43 | 63.25 | 64.61 | 446,900 | +2.43(+3.91%) |
Apr 08, 2020 | 58.36 | 62.82 | 55.61 | 62.18 | 538,303 | +4.90(+8.55%) |
Apr 07, 2020 | 56.05 | 59.86 | 56.05 | 57.28 | 467,993 | +2.36(+4.30%) |
Apr 06, 2020 | 50.57 | 55.35 | 50.00 | 54.92 | 428,046 | +5.42(+10.95%) |
Apr 03, 2020 | 51.24 | 52.12 | 46.08 | 49.50 | 466,500 | -2.54(-4.88%) |
Apr 02, 2020 | 50.92 | 54.57 | 50.74 | 52.04 | 323,921 | +0.43(+0.83%) |
Apr 01, 2020 | 57.54 | 58.45 | 50.91 | 51.61 | 580,187 | -8.67(-14.38%) |
Mar 31, 2020 | 60.42 | 60.56 | 57.69 | 60.28 | 279,641 | +0.13(+0.22%) |
Mar 30, 2020 | 56.03 | 60.33 | 55.38 | 60.15 | 274,259 | +4.12(+7.35%) |
Mar 27, 2020 | 56.31 | 58.59 | 55.06 | 56.03 | 279,500 | -1.99(-3.43%) |
Mar 26, 2020 | 52.87 | 58.98 | 52.20 | 58.02 | 614,807 | +6.03(+11.60%) |
Mar 25, 2020 | 47.55 | 56.91 | 47.26 | 51.99 | 585,719 | +4.94(+10.50%) |
Mar 24, 2020 | 44.02 | 47.34 | 43.02 | 47.05 | 1,493,615 | +5.43(+13.05%) |
Mar 23, 2020 | 45.51 | 46.29 | 40.53 | 41.62 | 787,670 | -4.23(-9.23%) |
Mar 20, 2020 | 49.59 | 53.94 | 44.65 | 45.85 | 530,500 | -2.20(-4.58%) |
Mar 19, 2020 | 45.24 | 48.70 | 43.03 | 48.05 | 536,569 | +2.63(+5.79%) |
Mar 18, 2020 | 47.01 | 50.39 | 40.79 | 45.42 | 492,005 | -5.14(-10.17%) |
Mar 17, 2020 | 51.25 | 51.88 | 43.00 | 50.56 | 915,877 | -0.95(-1.84%) |
Mar 16, 2020 | 53.25 | 56.24 | 50.06 | 51.51 | 767,065 | -13.79(-21.12%) |
Mar 13, 2020 | 69.96 | 69.96 | 59.35 | 65.30 | 742,800 | -2.21(-3.27%) |
Mar 12, 2020 | 70.71 | 70.86 | 65.00 | 67.51 | 536,175 | -8.14(-10.76%) |
Mar 11, 2020 | 80.40 | 81.47 | 73.72 | 75.65 | 698,383 | -6.81(-8.26%) |
Mar 10, 2020 | 79.50 | 84.54 | 79.20 | 82.46 | 351,319 | +3.83(+4.87%) |
Mar 09, 2020 | 78.47 | 83.11 | 76.10 | 78.63 | 368,115 | -5.58(-6.63%) |
Mar 06, 2020 | 83.27 | 85.27 | 81.32 | 84.21 | 753,800 | -1.94(-2.25%) |
Mar 05, 2020 | 87.83 | 88.80 | 85.06 | 86.15 | 231,727 | -2.83(-3.18%) |
Mar 04, 2020 | 85.10 | 89.12 | 83.42 | 88.98 | 818,003 | +6.07(+7.32%) |
Mar 03, 2020 | 90.43 | 90.43 | 82.26 | 82.91 | 538,863 | -7.01(-7.80%) |
Mar 02, 2020 | 86.35 | 91.35 | 85.32 | 89.92 | 474,134 | +4.05(+4.72%) |
Feb 28, 2020 | 86.49 | 88.50 | 81.14 | 85.87 | 710,000 | -2.64(-2.98%) |
Feb 27, 2020 | 83.94 | 92.09 | 82.77 | 88.51 | 547,225 | +3.68(+4.34%) |
Feb 26, 2020 | 84.00 | 95.00 | 83.06 | 84.83 | 1,067,963 | +6.30(+8.02%) |
Feb 25, 2020 | 80.06 | 81.56 | 77.90 | 78.53 | 454,390 | -1.22(-1.53%) |
Feb 24, 2020 | 78.83 | 80.63 | 77.42 | 79.75 | 233,777 | -1.50(-1.85%) |
Feb 21, 2020 | 81.12 | 82.43 | 80.01 | 81.25 | 314,600 | +0.29(+0.36%) |
Feb 20, 2020 | 81.99 | 82.71 | 80.06 | 80.96 | 197,627 | -0.95(-1.16%) |
Feb 19, 2020 | 81.21 | 82.14 | 80.91 | 81.91 | 317,005 | +1.34(+1.66%) |
Feb 18, 2020 | 81.30 | 81.53 | 79.91 | 80.57 | 132,616 | -0.60(-0.74%) |
Feb 14, 2020 | 80.50 | 81.30 | 80.03 | 81.17 | 168,000 | +0.79(+0.98%) |
Feb 13, 2020 | 79.13 | 81.30 | 79.13 | 80.38 | 146,169 | +0.97(+1.22%) |
Feb 12, 2020 | 79.00 | 80.06 | 78.11 | 79.41 | 328,220 | +0.76(+0.97%) |
Feb 11, 2020 | 78.49 | 79.62 | 77.86 | 78.65 | 96,382 | +0.80(+1.03%) |
Feb 10, 2020 | 77.01 | 78.03 | 76.67 | 77.85 | 137,453 | +0.62(+0.80%) |
Feb 07, 2020 | 76.00 | 77.79 | 75.38 | 77.23 | 157,300 | +1.07(+1.40%) |
Feb 06, 2020 | 76.73 | 78.77 | 75.87 | 76.16 | 195,266 | -0.07(-0.09%) |
Feb 05, 2020 | 76.46 | 76.46 | 73.24 | 76.23 | 2,171,392 | +0.75(+0.99%) |
Feb 04, 2020 | 77.01 | 78.59 | 75.10 | 75.48 | 538,759 | -0.52(-0.68%) |
Feb 03, 2020 | 75.10 | 76.87 | 75.10 | 76.00 | 145,169 | +1.20(+1.60%) |
Jan 31, 2020 | 77.81 | 78.07 | 74.36 | 74.80 | 202,700 | -3.13(-4.02%) |
Jan 30, 2020 | 76.84 | 78.62 | 75.84 | 77.93 | 147,410 | +0.63(+0.82%) |
Jan 29, 2020 | 76.01 | 78.16 | 75.06 | 77.30 | 215,479 | +1.67(+2.21%) |
Jan 28, 2020 | 76.65 | 76.65 | 71.17 | 75.63 | 549,060 | -2.93(-3.73%) |
Jan 27, 2020 | 78.48 | 80.14 | 77.69 | 78.56 | 196,635 | -2.07(-2.57%) |
Jan 24, 2020 | 80.39 | 81.01 | 79.75 | 80.63 | 151,200 | +0.38(+0.47%) |
Jan 23, 2020 | 80.50 | 81.12 | 80.00 | 80.25 | 309,535 | -0.36(-0.45%) |
Jan 22, 2020 | 81.29 | 82.00 | 80.45 | 80.61 | 158,331 | -0.39(-0.48%) |
Jan 21, 2020 | 82.48 | 83.71 | 80.96 | 81.00 | 248,650 | -1.47(-1.78%) |
Jan 17, 2020 | 82.68 | 83.15 | 81.39 | 82.47 | 181,400 | +0.09(+0.11%) |
Jan 16, 2020 | 82.52 | 82.76 | 80.79 | 82.38 | 160,462 | +1.13(+1.39%) |
Jan 15, 2020 | 80.24 | 82.15 | 79.24 | 81.25 | 195,005 | +1.15(+1.44%) |
Jan 14, 2020 | 79.43 | 81.13 | 78.44 | 80.10 | 235,311 | +0.37(+0.46%) |
Jan 13, 2020 | 81.20 | 81.20 | 79.04 | 79.73 | 248,694 | -0.90(-1.12%) |
Jan 10, 2020 | 79.62 | 80.90 | 79.34 | 80.63 | 238,500 | +1.63(+2.06%) |
Jan 09, 2020 | 78.27 | 80.69 | 78.01 | 79.00 | 322,749 | +1.78(+2.31%) |
Jan 08, 2020 | 76.06 | 77.59 | 75.97 | 77.22 | 240,647 | +1.08(+1.42%) |
Jan 07, 2020 | 76.03 | 76.54 | 74.38 | 76.14 | 357,070 | +0.66(+0.87%) |
Jan 06, 2020 | 72.77 | 76.38 | 71.09 | 75.48 | 464,988 | +1.86(+2.53%) |
Jan 03, 2020 | 73.50 | 74.06 | 72.57 | 73.62 | 117,600 | -0.87(-1.17%) |